HKSE - Delayed Quote HKD
CHINA RAIL CONS (1186.HK)
4.940
-0.040
(-0.81%)
As of 3:54:12 PM GMT+8. Market Open.
Currency in HKD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 4.980 | 4.990 | 4.920 | 4.940 | 4.940 | 5,302,899 |
| Apr 23, 2025 | 4.990 | 5.000 | 4.960 | 4.980 | 4.980 | 5,911,500 |
| Apr 22, 2025 | 4.950 | 4.980 | 4.910 | 4.970 | 4.970 | 4,333,000 |
| Apr 17, 2025 | 4.920 | 4.950 | 4.900 | 4.930 | 4.930 | 3,001,000 |
| Apr 16, 2025 | 4.880 | 4.920 | 4.850 | 4.910 | 4.910 | 4,320,000 |
| Apr 15, 2025 | 4.950 | 4.960 | 4.890 | 4.910 | 4.910 | 2,708,500 |
| Apr 14, 2025 | 4.940 | 4.960 | 4.910 | 4.940 | 4.940 | 6,252,500 |
| Apr 11, 2025 | 4.880 | 4.950 | 4.850 | 4.920 | 4.920 | 5,745,181 |
| Apr 10, 2025 | 4.950 | 5.000 | 4.850 | 4.880 | 4.880 | 10,387,000 |
| Apr 9, 2025 | 4.740 | 4.950 | 4.660 | 4.920 | 4.920 | 11,584,096 |
| Apr 8, 2025 | 4.710 | 4.830 | 4.610 | 4.780 | 4.780 | 14,687,031 |
| Apr 7, 2025 | 4.860 | 4.880 | 4.580 | 4.650 | 4.650 | 31,110,000 |
| Apr 3, 2025 | 5.020 | 5.100 | 4.970 | 5.070 | 5.070 | 10,340,385 |
| Apr 2, 2025 | 5.000 | 5.040 | 4.980 | 5.040 | 5.040 | 7,047,000 |
| Apr 1, 2025 | 4.970 | 5.010 | 4.940 | 5.000 | 5.000 | 10,683,500 |
| Mar 31, 2025 | 5.140 | 5.140 | 4.860 | 4.960 | 4.960 | 47,824,000 |
| Mar 28, 2025 | 5.260 | 5.260 | 5.170 | 5.180 | 5.180 | 10,876,500 |
| Mar 27, 2025 | 5.270 | 5.270 | 5.230 | 5.260 | 5.260 | 5,263,500 |
| Mar 26, 2025 | 5.260 | 5.280 | 5.230 | 5.250 | 5.250 | 5,924,299 |
| Mar 25, 2025 | 5.290 | 5.300 | 5.230 | 5.260 | 5.260 | 5,359,000 |
| Mar 24, 2025 | 5.300 | 5.300 | 5.230 | 5.260 | 5.260 | 9,533,747 |
| Mar 21, 2025 | 5.390 | 5.430 | 5.270 | 5.290 | 5.290 | 11,806,841 |
| Mar 20, 2025 | 5.450 | 5.470 | 5.370 | 5.390 | 5.390 | 11,985,550 |
| Mar 19, 2025 | 5.450 | 5.490 | 5.430 | 5.460 | 5.460 | 7,628,520 |
| Mar 18, 2025 | 5.500 | 5.500 | 5.430 | 5.490 | 5.490 | 13,791,000 |
| Mar 17, 2025 | 5.430 | 5.490 | 5.420 | 5.460 | 5.460 | 16,697,458 |
| Mar 14, 2025 | 5.310 | 5.400 | 5.290 | 5.400 | 5.400 | 14,325,593 |
| Mar 13, 2025 | 5.270 | 5.320 | 5.240 | 5.310 | 5.310 | 6,242,194 |
| Mar 12, 2025 | 5.270 | 5.310 | 5.250 | 5.280 | 5.280 | 6,442,189 |
| Mar 11, 2025 | 5.230 | 5.260 | 5.210 | 5.250 | 5.250 | 5,655,200 |
| Mar 10, 2025 | 5.320 | 5.330 | 5.220 | 5.260 | 5.260 | 11,401,500 |
| Mar 7, 2025 | 5.360 | 5.380 | 5.270 | 5.290 | 5.290 | 19,326,668 |
| Mar 6, 2025 | 5.360 | 5.380 | 5.320 | 5.350 | 5.350 | 22,607,500 |
| Mar 5, 2025 | 5.350 | 5.370 | 5.290 | 5.350 | 5.350 | 10,089,000 |
| Mar 4, 2025 | 5.350 | 5.350 | 5.300 | 5.320 | 5.320 | 5,074,366 |
| Mar 3, 2025 | 5.330 | 5.380 | 5.310 | 5.350 | 5.350 | 7,922,000 |
| Feb 28, 2025 | 5.430 | 5.460 | 5.270 | 5.300 | 5.300 | 11,295,631 |
| Feb 27, 2025 | 5.450 | 5.460 | 5.400 | 5.440 | 5.440 | 14,818,000 |
| Feb 26, 2025 | 5.320 | 5.420 | 5.300 | 5.410 | 5.410 | 17,972,000 |
| Feb 25, 2025 | 5.380 | 5.390 | 5.290 | 5.320 | 5.320 | 9,146,500 |
| Feb 24, 2025 | 5.250 | 5.460 | 5.220 | 5.390 | 5.390 | 32,751,500 |
| Feb 21, 2025 | 5.250 | 5.260 | 5.190 | 5.240 | 5.240 | 13,836,398 |
| Feb 20, 2025 | 5.290 | 5.290 | 5.220 | 5.240 | 5.240 | 10,880,500 |
| Feb 19, 2025 | 5.330 | 5.330 | 5.250 | 5.300 | 5.300 | 11,530,000 |
| Feb 18, 2025 | 5.300 | 5.340 | 5.260 | 5.330 | 5.330 | 13,519,000 |
| Feb 17, 2025 | 5.340 | 5.360 | 5.270 | 5.300 | 5.300 | 13,301,000 |
| Feb 14, 2025 | 5.300 | 5.340 | 5.250 | 5.330 | 5.330 | 11,186,000 |
| Feb 13, 2025 | 5.360 | 5.370 | 5.260 | 5.290 | 5.290 | 11,811,936 |
| Feb 12, 2025 | 5.300 | 5.360 | 5.250 | 5.330 | 5.330 | 11,744,000 |
| Feb 11, 2025 | 5.350 | 5.350 | 5.240 | 5.270 | 5.270 | 9,506,056 |
| Feb 10, 2025 | 5.330 | 5.350 | 5.280 | 5.330 | 5.330 | 11,274,678 |
| Feb 7, 2025 | 5.300 | 5.340 | 5.240 | 5.300 | 5.300 | 14,639,763 |
| Feb 6, 2025 | 5.250 | 5.290 | 5.190 | 5.270 | 5.270 | 12,102,000 |
| Feb 5, 2025 | 5.330 | 5.330 | 5.210 | 5.250 | 5.250 | 12,207,500 |
| Feb 4, 2025 | 5.290 | 5.340 | 5.240 | 5.280 | 5.280 | 3,285,137 |
| Feb 3, 2025 | 5.360 | 5.360 | 5.230 | 5.280 | 5.280 | 4,255,500 |
| Jan 28, 2025 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | - |
| Jan 27, 2025 | 5.380 | 5.460 | 5.360 | 5.390 | 5.390 | 10,636,500 |
| Jan 24, 2025 | 5.340 | 5.430 | 5.340 | 5.410 | 5.410 | 10,941,691 |
| Jan 23, 2025 | 5.300 | 5.420 | 5.300 | 5.400 | 5.400 | 16,767,220 |
| Jan 22, 2025 | 5.360 | 5.370 | 5.240 | 5.270 | 5.270 | 14,463,892 |
| Jan 21, 2025 | 5.540 | 5.540 | 5.330 | 5.350 | 5.350 | 13,727,157 |
| Jan 20, 2025 | 5.440 | 5.550 | 5.440 | 5.500 | 5.500 | 9,437,400 |
| Jan 17, 2025 | 5.480 | 5.490 | 5.390 | 5.430 | 5.430 | 6,315,961 |
| Jan 16, 2025 | 5.420 | 5.540 | 5.400 | 5.450 | 5.450 | 6,211,500 |
| Jan 15, 2025 | 5.400 | 5.450 | 5.370 | 5.410 | 5.410 | 2,144,000 |
| Jan 14, 2025 | 5.310 | 5.450 | 5.300 | 5.400 | 5.400 | 8,925,000 |
| Jan 13, 2025 | 5.320 | 5.360 | 5.240 | 5.300 | 5.300 | 5,430,551 |
| Jan 10, 2025 | 5.380 | 5.440 | 5.300 | 5.320 | 5.320 | 5,731,000 |
| Jan 9, 2025 | 5.490 | 5.490 | 5.410 | 5.430 | 5.430 | 3,911,000 |
| Jan 8, 2025 | 5.490 | 5.510 | 5.340 | 5.460 | 5.460 | 8,340,065 |
| Jan 7, 2025 | 5.530 | 5.530 | 5.390 | 5.490 | 5.490 | 7,323,000 |
| Jan 6, 2025 | 5.560 | 5.560 | 5.430 | 5.500 | 5.500 | 7,865,573 |
| Jan 3, 2025 | 5.550 | 5.620 | 5.520 | 5.580 | 5.580 | 4,877,848 |
| Jan 2, 2025 | 5.710 | 5.780 | 5.520 | 5.600 | 5.600 | 8,851,500 |
| Dec 31, 2024 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | - |
| Dec 30, 2024 | 5.760 | 5.810 | 5.710 | 5.760 | 5.760 | 10,697,700 |
| Dec 27, 2024 | 5.740 | 5.800 | 5.710 | 5.780 | 5.780 | 13,503,000 |
| Dec 24, 2024 | 5.770 | 5.770 | 5.770 | 5.770 | 5.770 | - |
| Dec 23, 2024 | 5.680 | 5.730 | 5.650 | 5.720 | 5.720 | 8,383,503 |
| Dec 20, 2024 | 5.650 | 5.690 | 5.610 | 5.650 | 5.650 | 6,728,299 |
| Dec 19, 2024 | 5.650 | 5.690 | 5.590 | 5.680 | 5.680 | 10,810,121 |
| Dec 18, 2024 | 5.590 | 5.700 | 5.580 | 5.670 | 5.670 | 18,110,000 |
| Dec 17, 2024 | 5.490 | 5.500 | 5.430 | 5.500 | 5.500 | 6,552,000 |
| Dec 16, 2024 | 5.510 | 5.530 | 5.430 | 5.500 | 5.500 | 7,001,500 |
| Dec 13, 2024 | 5.610 | 5.610 | 5.450 | 5.490 | 5.490 | 7,934,000 |
| Dec 12, 2024 | 5.570 | 5.650 | 5.520 | 5.620 | 5.620 | 9,377,500 |
| Dec 11, 2024 | 5.600 | 5.630 | 5.530 | 5.570 | 5.570 | 5,966,067 |
| Dec 10, 2024 | 5.780 | 5.810 | 5.580 | 5.580 | 5.580 | 13,154,500 |
| Dec 9, 2024 | 5.540 | 5.670 | 5.470 | 5.670 | 5.670 | 10,499,857 |
| Dec 6, 2024 | 5.530 | 5.590 | 5.510 | 5.580 | 5.580 | 6,067,146 |
| Dec 5, 2024 | 5.540 | 5.550 | 5.460 | 5.520 | 5.520 | 5,521,450 |
| Dec 4, 2024 | 5.550 | 5.570 | 5.460 | 5.510 | 5.510 | 8,699,000 |
| Dec 3, 2024 | 5.450 | 5.550 | 5.420 | 5.550 | 5.550 | 10,015,357 |
| Dec 2, 2024 | 5.370 | 5.470 | 5.350 | 5.440 | 5.440 | 6,756,500 |
| Nov 29, 2024 | 5.310 | 5.400 | 5.300 | 5.370 | 5.370 | 3,603,000 |
| Nov 28, 2024 | 5.350 | 5.400 | 5.290 | 5.300 | 5.300 | 4,943,500 |
| Nov 27, 2024 | 5.320 | 5.390 | 5.220 | 5.370 | 5.370 | 7,430,500 |
| Nov 26, 2024 | 5.300 | 5.340 | 5.260 | 5.280 | 5.280 | 4,603,500 |
| Nov 25, 2024 | 5.380 | 5.380 | 5.270 | 5.300 | 5.300 | 4,585,500 |
| Nov 22, 2024 | 5.470 | 5.490 | 5.270 | 5.320 | 5.320 | 9,665,500 |
| Nov 21, 2024 | 5.530 | 5.540 | 5.450 | 5.460 | 5.460 | 5,311,680 |
| Nov 20, 2024 | 5.510 | 5.540 | 5.450 | 5.510 | 5.510 | 10,732,000 |
| Nov 19, 2024 | 5.730 | 5.730 | 5.440 | 5.500 | 5.500 | 19,019,000 |
| Nov 18, 2024 | 5.460 | 5.850 | 5.450 | 5.670 | 5.670 | 62,863,547 |
| Nov 15, 2024 | 5.270 | 5.400 | 5.250 | 5.290 | 5.290 | 6,938,500 |
| Nov 14, 2024 | 5.460 | 5.460 | 5.230 | 5.290 | 5.290 | 13,653,500 |
| Nov 13, 2024 | 5.380 | 5.530 | 5.380 | 5.420 | 5.420 | 8,202,000 |
| Nov 12, 2024 | 5.550 | 5.580 | 5.370 | 5.450 | 5.450 | 12,269,383 |
| Nov 11, 2024 | 5.700 | 5.710 | 5.490 | 5.550 | 5.550 | 18,409,970 |
| Nov 8, 2024 | 5.900 | 5.930 | 5.670 | 5.720 | 5.720 | 15,424,844 |
| Nov 7, 2024 | 5.620 | 5.850 | 5.620 | 5.820 | 5.820 | 20,220,984 |
| Nov 6, 2024 | 5.630 | 5.700 | 5.580 | 5.670 | 5.670 | 14,111,503 |
| Nov 5, 2024 | 5.570 | 5.660 | 5.540 | 5.640 | 5.640 | 14,042,350 |
| Nov 4, 2024 | 5.490 | 5.590 | 5.400 | 5.550 | 5.550 | 11,167,398 |
| Nov 1, 2024 | 5.300 | 5.570 | 5.300 | 5.420 | 5.420 | 17,603,500 |
| Oct 31, 2024 | 5.320 | 5.420 | 5.200 | 5.320 | 5.320 | 18,588,500 |
| Oct 30, 2024 | 5.540 | 5.570 | 5.390 | 5.440 | 5.440 | 12,159,500 |
| Oct 29, 2024 | 5.640 | 5.680 | 5.490 | 5.530 | 5.530 | 24,853,500 |
| Oct 28, 2024 | 5.700 | 5.710 | 5.590 | 5.650 | 5.650 | 16,360,000 |
| Oct 25, 2024 | 5.740 | 5.820 | 5.680 | 5.750 | 5.750 | 12,537,000 |
| Oct 24, 2024 | 5.880 | 5.880 | 5.700 | 5.740 | 5.740 | 12,493,000 |
| Oct 23, 2024 | 5.800 | 5.950 | 5.760 | 5.890 | 5.890 | 22,835,050 |
| Oct 22, 2024 | 5.900 | 5.960 | 5.750 | 5.800 | 5.800 | 14,489,000 |
| Oct 21, 2024 | 5.870 | 5.970 | 5.750 | 5.900 | 5.900 | 25,518,000 |
| Oct 18, 2024 | 5.530 | 5.870 | 5.460 | 5.790 | 5.790 | 30,930,500 |
| Oct 17, 2024 | 5.810 | 5.850 | 5.460 | 5.530 | 5.530 | 38,927,500 |
| Oct 16, 2024 | 5.700 | 5.900 | 5.650 | 5.740 | 5.740 | 29,259,492 |
| Oct 15, 2024 | 6.130 | 6.150 | 5.670 | 5.690 | 5.690 | 36,431,309 |
| Oct 14, 2024 | 6.070 | 6.340 | 6.000 | 6.060 | 6.060 | 65,095,524 |
| Oct 10, 2024 | 5.540 | 6.390 | 5.430 | 6.000 | 6.000 | 104,401,632 |
| Oct 9, 2024 | 5.800 | 5.910 | 5.250 | 5.410 | 5.410 | 50,973,500 |
| Oct 8, 2024 | 7.020 | 7.020 | 5.640 | 5.730 | 5.730 | 93,134,296 |
| Oct 7, 2024 | 6.250 | 7.030 | 6.250 | 7.030 | 7.030 | 35,853,833 |
| Oct 4, 2024 | 5.620 | 6.100 | 5.620 | 6.090 | 6.090 | 27,339,782 |
| Oct 3, 2024 | 5.720 | 5.750 | 5.460 | 5.620 | 5.620 | 13,700,243 |
| Oct 2, 2024 | 5.400 | 5.710 | 5.390 | 5.640 | 5.640 | 21,541,000 |
| Sep 30, 2024 | 5.270 | 5.550 | 5.200 | 5.400 | 5.400 | 76,957,287 |
| Sep 27, 2024 | 5.030 | 5.170 | 4.960 | 5.110 | 5.110 | 50,868,843 |
| Sep 26, 2024 | 4.850 | 5.010 | 4.850 | 4.980 | 4.980 | 26,952,120 |
| Sep 25, 2024 | 4.800 | 5.090 | 4.800 | 4.820 | 4.820 | 43,939,500 |
| Sep 24, 2024 | 4.490 | 4.680 | 4.490 | 4.670 | 4.670 | 14,267,000 |
| Sep 23, 2024 | 4.440 | 4.490 | 4.420 | 4.490 | 4.490 | 8,476,696 |
| Sep 20, 2024 | 4.410 | 4.430 | 4.380 | 4.420 | 4.420 | 4,094,500 |
| Sep 19, 2024 | 4.310 | 4.420 | 4.290 | 4.410 | 4.410 | 7,866,020 |
| Sep 17, 2024 | 4.330 | 4.350 | 4.300 | 4.310 | 4.310 | 1,047,500 |
| Sep 16, 2024 | 4.300 | 4.300 | 4.260 | 4.300 | 4.300 | 207,000 |
| Sep 13, 2024 | 4.270 | 4.340 | 4.260 | 4.310 | 4.310 | 4,999,000 |
| Sep 12, 2024 | 4.280 | 4.310 | 4.240 | 4.270 | 4.270 | 5,681,000 |
| Sep 11, 2024 | 4.290 | 4.290 | 4.220 | 4.240 | 4.240 | 7,417,331 |
| Sep 10, 2024 | 4.370 | 4.370 | 4.230 | 4.310 | 4.310 | 10,000,000 |
| Sep 9, 2024 | 4.520 | 4.520 | 4.310 | 4.340 | 4.340 | 14,271,000 |
| Sep 5, 2024 | 4.540 | 4.550 | 4.500 | 4.520 | 4.520 | 2,989,500 |
| Sep 4, 2024 | 4.600 | 4.610 | 4.470 | 4.500 | 4.500 | 18,781,500 |
| Sep 3, 2024 | 4.650 | 4.670 | 4.620 | 4.630 | 4.630 | 9,037,420 |
| Sep 2, 2024 | 4.820 | 4.830 | 4.640 | 4.660 | 4.660 | 33,598,525 |
| Aug 30, 2024 | 4.930 | 5.040 | 4.900 | 5.000 | 5.000 | 9,386,100 |
| Aug 29, 2024 | 4.970 | 4.980 | 4.890 | 4.890 | 4.890 | 8,830,000 |
| Aug 28, 2024 | 5.040 | 5.040 | 4.970 | 4.970 | 4.970 | 7,510,500 |
| Aug 27, 2024 | 5.020 | 5.050 | 4.990 | 5.040 | 5.040 | 4,727,000 |
| Aug 26, 2024 | 5.060 | 5.080 | 5.010 | 5.010 | 5.010 | 2,883,500 |
| Aug 23, 2024 | 5.050 | 5.080 | 5.020 | 5.050 | 5.050 | 4,392,478 |
| Aug 22, 2024 | 5.020 | 5.100 | 4.980 | 5.040 | 5.040 | 4,579,000 |
| Aug 21, 2024 | 5.070 | 5.070 | 4.980 | 5.050 | 5.050 | 3,655,489 |
| Aug 20, 2024 | 5.100 | 5.130 | 5.030 | 5.050 | 5.050 | 5,828,981 |
| Aug 19, 2024 | 5.070 | 5.110 | 5.060 | 5.060 | 5.060 | 5,651,500 |
| Aug 16, 2024 | 4.970 | 5.060 | 4.950 | 5.060 | 5.060 | 7,681,000 |
| Aug 15, 2024 | 4.900 | 4.970 | 4.890 | 4.950 | 4.950 | 4,623,000 |
| Aug 14, 2024 | 4.950 | 4.950 | 4.890 | 4.890 | 4.890 | 2,838,000 |
| Aug 13, 2024 | 4.950 | 4.950 | 4.880 | 4.910 | 4.910 | 1,964,935 |
| Aug 12, 2024 | 4.910 | 4.960 | 4.870 | 4.900 | 4.900 | 6,896,555 |
| Aug 9, 2024 | 4.900 | 4.940 | 4.880 | 4.900 | 4.900 | 6,683,000 |
| Aug 8, 2024 | 4.900 | 4.920 | 4.860 | 4.880 | 4.880 | 3,377,500 |
| Aug 7, 2024 | 4.880 | 4.950 | 4.850 | 4.920 | 4.920 | 5,363,550 |
| Aug 6, 2024 | 4.840 | 4.910 | 4.790 | 4.870 | 4.870 | 8,071,000 |
| Aug 5, 2024 | 4.970 | 5.010 | 4.820 | 4.830 | 4.830 | 8,733,891 |
| Aug 2, 2024 | 5.080 | 5.080 | 4.990 | 5.010 | 5.010 | 4,511,500 |
| Aug 1, 2024 | 5.030 | 5.100 | 5.030 | 5.100 | 5.100 | 4,479,000 |
| Jul 31, 2024 | 4.960 | 5.050 | 4.940 | 5.030 | 5.030 | 4,266,500 |
| Jul 30, 2024 | 5.010 | 5.010 | 4.900 | 4.940 | 4.940 | 3,946,500 |
| Jul 29, 2024 | 5.000 | 5.050 | 5.000 | 5.030 | 5.030 | 4,824,000 |
| Jul 26, 2024 | 4.980 | 5.050 | 4.970 | 5.000 | 5.000 | 2,883,500 |
| Jul 25, 2024 | 5.050 | 5.070 | 4.940 | 4.980 | 4.980 | 4,883,000 |
| Jul 24, 2024 | 5.020 | 5.100 | 5.020 | 5.090 | 5.090 | 2,254,000 |
| Jul 23, 2024 | 5.080 | 5.080 | 5.010 | 5.020 | 5.020 | 2,783,027 |
| Jul 22, 2024 | 5.060 | 5.070 | 5.010 | 5.010 | 5.010 | 5,777,871 |
| Jul 19, 2024 | 5.080 | 5.090 | 4.980 | 5.050 | 5.050 | 6,893,000 |
| Jul 18, 2024 | 5.100 | 5.140 | 5.070 | 5.080 | 5.080 | 2,890,250 |
| Jul 17, 2024 | 5.100 | 5.140 | 5.040 | 5.090 | 5.090 | 6,990,000 |
| Jul 16, 2024 | 5.160 | 5.170 | 5.090 | 5.100 | 5.100 | 4,120,000 |
| Jul 15, 2024 | 0.3842 Dividend | |||||
| Jul 15, 2024 | 5.140 | 5.190 | 5.120 | 5.170 | 5.170 | 9,201,500 |
| Jul 12, 2024 | 5.380 | 5.480 | 5.370 | 5.480 | 5.096 | 23,039,406 |
| Jul 11, 2024 | 5.320 | 5.370 | 5.290 | 5.370 | 4.994 | 13,354,074 |
| Jul 10, 2024 | 5.430 | 5.440 | 5.240 | 5.320 | 4.947 | 15,390,000 |
| Jul 9, 2024 | 5.420 | 5.460 | 5.360 | 5.420 | 5.040 | 12,613,000 |
| Jul 8, 2024 | 5.560 | 5.560 | 5.410 | 5.470 | 5.087 | 13,232,201 |
| Jul 5, 2024 | 5.640 | 5.680 | 5.560 | 5.560 | 5.170 | 14,699,500 |
| Jul 4, 2024 | 5.710 | 5.730 | 5.620 | 5.630 | 5.235 | 15,679,500 |
| Jul 3, 2024 | 5.600 | 5.700 | 5.600 | 5.700 | 5.300 | 7,719,845 |
| Jul 2, 2024 | 5.610 | 5.670 | 5.580 | 5.620 | 5.226 | 6,461,500 |
| Jun 28, 2024 | 5.510 | 5.630 | 5.510 | 5.570 | 5.179 | 15,242,498 |
| Jun 27, 2024 | 5.640 | 5.680 | 5.510 | 5.510 | 5.124 | 12,983,500 |
| Jun 26, 2024 | 5.760 | 5.760 | 5.610 | 5.640 | 5.245 | 10,949,000 |
| Jun 25, 2024 | 5.690 | 5.790 | 5.630 | 5.780 | 5.375 | 7,927,500 |
| Jun 24, 2024 | 5.690 | 5.690 | 5.590 | 5.690 | 5.291 | 7,396,773 |
| Jun 21, 2024 | 5.600 | 5.740 | 5.580 | 5.690 | 5.291 | 11,695,928 |
| Jun 20, 2024 | 5.660 | 5.710 | 5.580 | 5.610 | 5.217 | 5,621,750 |
| Jun 19, 2024 | 5.570 | 5.680 | 5.530 | 5.660 | 5.263 | 12,393,000 |
| Jun 18, 2024 | 5.360 | 5.540 | 5.360 | 5.530 | 5.142 | 12,552,500 |
| Jun 17, 2024 | 5.350 | 5.430 | 5.330 | 5.410 | 5.031 | 8,950,500 |
| Jun 14, 2024 | 5.350 | 5.420 | 5.320 | 5.390 | 5.012 | 7,044,500 |
| Jun 13, 2024 | 5.400 | 5.440 | 5.290 | 5.340 | 4.966 | 16,658,000 |
| Jun 12, 2024 | 5.480 | 5.480 | 5.350 | 5.390 | 5.012 | 12,778,999 |
| Jun 11, 2024 | 5.620 | 5.620 | 5.420 | 5.480 | 5.096 | 7,818,500 |
| Jun 7, 2024 | 5.550 | 5.640 | 5.550 | 5.610 | 5.217 | 7,002,779 |
| Jun 6, 2024 | 5.500 | 5.590 | 5.500 | 5.540 | 5.152 | 4,681,500 |
| Jun 5, 2024 | 5.590 | 5.630 | 5.500 | 5.530 | 5.142 | 5,416,550 |
| Jun 4, 2024 | 5.500 | 5.620 | 5.460 | 5.590 | 5.198 | 10,243,351 |
| Jun 3, 2024 | 5.410 | 5.500 | 5.390 | 5.460 | 5.077 | 9,203,000 |
| May 31, 2024 | 5.390 | 5.500 | 5.390 | 5.390 | 5.012 | 10,458,903 |
| May 30, 2024 | 5.470 | 5.500 | 5.340 | 5.360 | 4.984 | 17,285,000 |
| May 29, 2024 | 5.550 | 5.560 | 5.450 | 5.480 | 5.096 | 8,563,500 |
| May 28, 2024 | 5.590 | 5.620 | 5.510 | 5.550 | 5.161 | 7,637,500 |
| May 27, 2024 | 5.560 | 5.620 | 5.550 | 5.590 | 5.198 | 7,912,000 |
| May 24, 2024 | 5.500 | 5.580 | 5.500 | 5.520 | 5.133 | 7,978,000 |
| May 23, 2024 | 5.730 | 5.730 | 5.500 | 5.550 | 5.161 | 20,601,884 |
| May 22, 2024 | 5.670 | 5.790 | 5.670 | 5.720 | 5.319 | 18,216,000 |
| May 21, 2024 | 5.770 | 5.780 | 5.630 | 5.650 | 5.254 | 15,618,613 |
| May 20, 2024 | 5.850 | 5.890 | 5.760 | 5.800 | 5.393 | 13,669,000 |
| May 17, 2024 | 5.760 | 5.870 | 5.660 | 5.870 | 5.458 | 18,767,500 |
| May 16, 2024 | 5.610 | 5.820 | 5.580 | 5.760 | 5.356 | 25,313,500 |
| May 14, 2024 | 5.670 | 5.720 | 5.550 | 5.570 | 5.179 | 10,613,960 |
| May 13, 2024 | 5.490 | 5.710 | 5.470 | 5.670 | 5.272 | 20,735,922 |
| May 10, 2024 | 5.220 | 5.530 | 5.220 | 5.490 | 5.105 | 32,488,059 |
| May 9, 2024 | 5.120 | 5.270 | 5.120 | 5.240 | 4.873 | 9,541,900 |
| May 8, 2024 | 5.180 | 5.210 | 5.100 | 5.130 | 4.770 | 7,813,106 |
| May 7, 2024 | 5.240 | 5.300 | 5.170 | 5.180 | 4.817 | 10,315,000 |
| May 6, 2024 | 5.110 | 5.240 | 5.110 | 5.210 | 4.845 | 15,625,000 |
| May 3, 2024 | 5.060 | 5.130 | 5.060 | 5.090 | 4.733 | 3,051,378 |
| May 2, 2024 | 5.080 | 5.080 | 4.950 | 5.030 | 4.677 | 2,180,000 |
| Apr 30, 2024 | 5.170 | 5.180 | 5.020 | 5.060 | 4.705 | 14,088,306 |
| Apr 29, 2024 | 5.170 | 5.200 | 5.120 | 5.180 | 4.817 | 9,253,000 |
| Apr 26, 2024 | 5.040 | 5.150 | 5.010 | 5.130 | 4.770 | 15,827,138 |
| Apr 25, 2024 | 4.980 | 5.080 | 4.950 | 5.010 | 4.659 | 10,294,000 |
| Apr 24, 2024 | 4.920 | 4.980 | 4.900 | 4.980 | 4.631 | 5,600,000 |
Related Tickers
0390.HK CHINA RAILWAY
3.410
-1.45%
1800.HK CHINA COMM CONS
4.920
-0.40%
2262.HK Steve Leung Design Group Limited
0.710
+1.43%
1472.HK SANG HING HLDGS
0.065
-4.41%
601668.SS China State Construction Engineering Corporation Limited
5.52
+0.73%
1783.HK ENVISION GREEN
7.930
+0.38%
1618.HK MCC
1.470
-1.34%
0331.HK FSE LIFESTYLE
5.500
+0.18%
2546.TW Kedge Construction Co., Ltd.
77.10
0.00%
6691.TW Yankey Engineering Co., Ltd.
391.00
-2.74%